致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 03:23:33 休市中

艾艾精工 (603580) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-08 15.18 15.63 -0.49 -3.04% 15.18 16.44 25109 3946 1.92%
2025-04-07 16.21 16.12 -1.79 -9.99% 16.12 17.18 23877 3896 1.83%
2025-04-03 17.49 17.91 0.28 1.59% 17.26 18.00 26791 4722 2.05%
2025-04-02 17.78 17.63 -0.20 -1.12% 17.55 17.88 13511 2391 1.03%
2025-04-01 17.55 17.83 0.30 1.71% 17.55 17.98 21313 3789 1.63%
2025-03-31 17.21 17.53 -0.19 -1.07% 17.21 17.57 23301 4049 1.78%
2025-03-28 18.28 17.72 -0.51 -2.80% 17.70 18.29 38137 6836 2.92%
2025-03-27 18.83 18.23 -0.49 -2.62% 18.00 18.83 42384 7738 3.24%
2025-03-26 18.93 18.72 -0.48 -2.50% 17.96 19.01 70516 13130 5.40%
2025-03-25 18.37 19.20 0.84 4.58% 18.25 20.20 105995 20812 8.11%
2025-03-24 19.08 18.36 -0.80 -4.18% 17.80 19.10 50059 9207 3.83%
2025-03-21 19.45 19.16 -0.51 -2.59% 19.11 19.99 51599 10048 3.95%
2025-03-20 18.93 19.67 0.59 3.09% 18.88 19.93 74943 14567 5.74%
2025-03-19 19.27 19.08 0.04 0.21% 18.88 19.27 26133 4987 2.00%
2025-03-18 19.23 19.04 -0.26 -1.35% 18.85 19.25 34681 6588 2.65%
2025-03-17 18.87 19.30 0.48 2.55% 18.87 19.56 55904 10767 4.28%
2025-03-14 18.75 18.82 0.10 0.53% 18.36 18.84 31580 5897 2.42%
2025-03-13 18.87 18.72 -0.10 -0.53% 18.28 18.89 34797 6455 2.66%
2025-03-12 18.88 18.82 0.03 0.16% 18.69 18.97 31827 5984 2.44%
2025-03-11 18.62 18.79 0.04 0.21% 18.53 18.88 28328 5296 2.17%
2025-03-10 18.80 18.75 -0.19 -1.00% 18.58 18.90 37573 7029 2.88%
2025-03-07 18.74 18.94 0.20 1.07% 18.60 19.00 63251 11915 4.84%
2025-03-06 18.68 18.74 0.19 1.02% 18.31 19.06 78753 14668 6.03%
2025-03-05 18.77 18.55 -0.70 -3.64% 18.41 19.19 108088 20171 8.27%
2025-03-04 17.54 19.25 1.75 10.00% 17.41 19.25 72447 13875 5.54%
2025-03-03 17.26 17.50 0.30 1.74% 17.26 17.69 23628 4148 1.81%
2025-02-28 17.75 17.20 -0.75 -4.18% 17.18 17.89 25773 4504 1.97%
2025-02-27 18.30 17.95 -0.26 -1.43% 17.60 18.30 29189 5220 2.23%
2025-02-26 18.02 18.21 0.29 1.62% 18.02 18.28 25941 4715 1.99%
2025-02-25 18.00 17.92 -0.20 -1.10% 17.90 18.18 22162 3992 1.70%
2025-02-24 18.13 18.12 -0.01 -0.06% 17.96 18.23 21989 3981 1.68%
2025-02-21 18.27 18.13 -0.13 -0.71% 17.87 18.32 21933 3963 1.68%
2025-02-20 18.24 18.26 0.03 0.16% 18.11 18.30 19149 3488 1.47%
2025-02-19 17.73 18.23 0.41 2.30% 17.73 18.24 22023 3993 1.69%
2025-02-18 18.22 17.82 -0.46 -2.52% 17.79 18.55 25600 4661 1.96%
2025-02-17 18.20 18.28 0.10 0.55% 18.12 18.41 27300 4987 2.09%
2025-02-14 18.03 18.18 0.06 0.33% 18.02 18.29 15065 2733 1.15%
2025-02-13 18.41 18.12 -0.25 -1.36% 18.10 18.41 20470 3725 1.57%
2025-02-12 18.35 18.37 0.01 0.05% 18.22 18.43 20801 3815 1.59%
2025-02-11 18.80 18.36 -0.49 -2.60% 18.32 18.83 35719 6606 2.73%
2025-02-10 18.23 18.85 0.43 2.33% 18.23 19.30 52867 9898 4.05%
2025-02-07 18.22 18.42 0.20 1.10% 18.12 19.31 52746 9771 4.04%
2025-02-06 17.52 18.22 0.59 3.35% 17.47 18.30 29276 5259 2.24%
2025-02-05 17.45 17.63 0.40 2.32% 17.23 17.70 20794 3651 1.59%
2025-01-27 17.45 17.23 -0.05 -0.29% 17.19 17.70 18468 3225 1.41%
2025-01-24 17.21 17.28 0.07 0.41% 16.94 17.35 16664 2851 1.28%
2025-01-23 17.27 17.21 -0.05 -0.29% 17.21 17.71 21313 3733 1.63%
2025-01-22 17.65 17.26 -0.39 -2.21% 17.22 17.66 14690 2552 1.12%
2025-01-21 17.39 17.65 0.27 1.55% 17.05 17.80 32428 5664 2.48%
2025-01-20 17.43 17.38 -0.02 -0.11% 17.30 17.76 17548 3065 1.34%
2025-01-17 17.62 17.40 -0.22 -1.25% 17.28 17.62 17717 3085 1.36%
2025-01-16 17.30 17.62 0.26 1.50% 17.28 18.20 31796 5629 2.43%
2025-01-15 17.51 17.36 -0.19 -1.08% 17.31 17.57 18041 3142 1.38%
2025-01-14 16.97 17.55 0.75 4.46% 16.89 17.55 25402 4399 1.94%
2025-01-13 16.76 16.80 0.16 0.96% 16.25 16.92 17214 2869 1.32%
2025-01-10 17.09 16.64 -0.55 -3.20% 16.64 17.29 14042 2381 1.07%
2025-01-09 17.17 17.19 0.03 0.17% 17.06 17.29 14555 2503 1.11%
2025-01-08 17.37 17.16 -0.12 -0.69% 16.66 17.39 20276 3462 1.55%
2025-01-07 16.76 17.28 0.52 3.10% 16.61 17.30 19899 3371 1.52%
2025-01-06 16.55 16.76 0.21 1.27% 15.67 16.89 21675 3579 1.66%
2025-01-03 17.32 16.55 -0.78 -4.50% 16.54 17.39 21443 3619 1.64%
2025-01-02 17.40 17.33 -0.19 -1.08% 17.11 17.80 20054 3505 1.53%
2024-12-31 17.95 17.52 -0.40 -2.23% 17.49 18.20 16957 3002 1.30%
2024-12-30 18.33 17.92 -0.43 -2.34% 17.86 18.50 18756 3383 1.44%